651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194800,153629480,4200,4200,4200,4200,591
|
|
20230830,194700,153629480,4200,4200,4200,4200,0
|
|
20230830,194600,153629480,4200,4200,4200,4200,0
|
|
20230830,194500,153629480,4200,4200,4200,4200,0
|
|
20230830,194400,153629480,4200,4200,4200,4200,0
|
|
20230830,194300,153629480,4200,4200,4200,4200,0
|
|
20230830,194200,153629480,4200,4200,4200,4200,0
|
|
20230830,194100,153629480,4200,4200,4200,4200,0
|
|
20230830,194000,153629480,4200,4200,4200,4200,0
|
|
20230830,193900,153629480,4200,4200,4200,4200,0
|
|
20230830,193800,153629480,4200,4200,4200,4200,0
|
|
20230830,193700,153629480,4200,4200,4200,4200,0
|
|
20230830,193600,153629480,4200,4200,4200,4200,0
|
|
20230830,193500,153629480,4200,4200,4200,4200,0
|
|
20230830,193400,153629480,4200,4200,4200,4200,0
|
|
20230830,193300,153629480,4200,4200,4200,4200,0
|
|
20230830,193200,153629480,4200,4200,4200,4200,0
|
|
20230830,193100,153629480,4200,4200,4200,4200,0
|
|
20230830,193000,153629480,4200,4200,4200,4200,0
|
|
20230830,192900,153629480,4200,4200,4200,4200,0
|
|
20230830,192800,153629480,4200,4200,4200,4200,0
|
|
20230830,192700,153629480,4200,4200,4200,4200,0
|
|
20230830,192600,153629480,4200,4200,4200,4200,0
|
|
20230830,192500,153629480,4200,4200,4200,4200,0
|
|
20230830,192400,153629480,4200,4200,4200,4200,0
|
|
20230830,192300,153629480,4200,4200,4200,4200,0
|
|
20230830,192200,153629480,4200,4200,4200,4200,0
|
|
20230830,192100,153629480,4200,4200,4200,4200,0
|
|
20230830,192000,153629480,4200,4200,4200,4200,0
|
|
20230830,191900,153629480,4200,4200,4200,4200,0
|
|
20230830,191800,153629480,4200,4200,4200,4200,591
|
|
20230830,191700,153629480,4200,4200,4200,4200,0
|
|
20230830,191600,153629480,4200,4200,4200,4200,0
|
|
20230830,191500,153629480,4200,4200,4200,4200,0
|
|
20230830,191400,153629480,4200,4200,4200,4200,0
|
|
20230830,191300,153629480,4200,4200,4200,4200,0
|
|
20230830,191200,153629480,4200,4200,4200,4200,0
|
|
20230830,191100,153629480,4200,4200,4200,4200,0
|
|
20230830,191000,153629480,4200,4200,4200,4200,0
|
|
20230830,190900,153629480,4200,4200,4200,4200,0
|
|
20230830,190800,153629480,4200,4200,4200,4200,0
|
|
20230830,190700,153629480,4200,4200,4200,4200,0
|
|
20230830,190600,153629480,4200,4200,4200,4200,0
|
|
20230830,190500,153629480,4200,4200,4200,4200,0
|
|
20230830,190400,153629480,4200,4200,4200,4200,0
|
|
20230830,190300,153629480,4200,4200,4200,4200,0
|
|
20230830,190200,153629480,4200,4200,4200,4200,0
|
|
20230830,190100,153629480,4200,4200,4200,4200,0
|
|
20230830,190000,153629480,4200,4200,4200,4200,0
|
|
20230830,185900,153629480,4200,4200,4200,4200,0
|
|
20230830,185800,153629480,4200,4200,4200,4200,0
|
|
20230830,185700,153629480,4200,4200,4200,4200,0
|
|
20230830,185600,153629480,4200,4200,4200,4200,0
|
|
20230830,185500,153629480,4200,4200,4200,4200,0
|
|
20230830,185400,153629480,4200,4200,4200,4200,0
|
|
20230830,185300,153629480,4200,4200,4200,4200,0
|
|
20230830,185200,153629480,4200,4200,4200,4200,0
|
|
20230830,185100,153629480,4200,4200,4200,4200,0
|
|
20230830,185000,153629480,4200,4200,4200,4200,0
|
|
20230830,184900,153629480,4200,4200,4200,4200,0
|
|
20230830,184800,153629480,4200,4200,4200,4200,591
|
|
20230830,184700,153629480,4200,4200,4200,4200,0
|
|
20230830,184600,153629480,4200,4200,4200,4200,0
|
|
20230830,184500,153629480,4200,4200,4200,4200,0
|
|
20230830,184400,153629480,4200,4200,4200,4200,0
|
|
20230830,184300,153629480,4200,4200,4200,4200,0
|
|
20230830,184200,153629480,4200,4200,4200,4200,0
|
|
20230830,184100,153629480,4200,4200,4200,4200,0
|
|
20230830,184000,153629480,4200,4200,4200,4200,0
|
|
20230830,183900,153629480,4200,4200,4200,4200,0
|
|
20230830,183800,153629480,4200,4200,4200,4200,0
|
|
20230830,183700,153629480,4200,4200,4200,4200,0
|
|
20230830,183600,153629480,4200,4200,4200,4200,0
|
|
20230830,183500,153629480,4200,4200,4200,4200,0
|
|
20230830,183400,153629480,4200,4200,4200,4200,0
|
|
20230830,183300,153629480,4200,4200,4200,4200,0
|
|
20230830,183200,153629480,4200,4200,4200,4200,0
|
|
20230830,183100,153629480,4200,4200,4200,4200,0
|
|
20230830,183000,153629480,4200,4200,4200,4200,0
|
|
20230830,182900,153629480,4200,4200,4200,4200,0
|
|
20230830,182800,153629480,4200,4200,4200,4200,0
|
|
20230830,182700,153629480,4200,4200,4200,4200,0
|
|
20230830,182600,153629480,4200,4200,4200,4200,0
|
|
20230830,182500,153629480,4200,4200,4200,4200,0
|
|
20230830,182400,153629480,4200,4200,4200,4200,0
|
|
20230830,182300,153629480,4200,4200,4200,4200,0
|
|
20230830,182200,153629480,4200,4200,4200,4200,0
|
|
20230830,182100,153629480,4200,4200,4200,4200,0
|
|
20230830,182000,153629480,4200,4200,4200,4200,0
|
|
20230830,181900,153629480,4200,4200,4200,4200,0
|
|
20230830,181800,153629480,4200,4200,4200,4200,591
|
|
20230830,181700,153629480,4200,4200,4200,4200,0
|
|
20230830,181600,153629480,4200,4200,4200,4200,0
|
|
20230830,181500,153629480,4200,4200,4200,4200,0
|
|
20230830,181400,153629480,4200,4200,4200,4200,0
|
|
20230830,181300,153629480,4200,4200,4200,4200,0
|
|
20230830,181200,153629480,4200,4200,4200,4200,0
|
|
20230830,181100,153629480,4200,4200,4200,4200,0
|
|
20230830,181000,153629480,4200,4200,4200,4200,0
|
|
20230830,180900,153629480,4200,4200,4200,4200,0
|
|
20230830,180800,153629480,4200,4200,4200,4200,0
|
|
20230830,180700,153629480,4200,4200,4200,4200,0
|
|
20230830,180600,153629480,4200,4200,4200,4200,0
|
|
20230830,180500,153629480,4200,4200,4200,4200,0
|
|
20230830,180400,153629480,4200,4200,4200,4200,0
|
|
20230830,180300,153629480,4200,4200,4200,4200,0
|
|
20230830,180200,153629480,4200,4200,4200,4200,0
|
|
20230830,180100,153629480,4200,4200,4200,4200,0
|
|
20230830,180000,153629480,4200,4200,4200,4200,0
|
|
20230830,175900,153629480,4200,4200,4200,4200,0
|
|
20230830,175800,153629480,4200,4200,4200,4200,0
|
|
20230830,175700,153629480,4200,4200,4200,4200,0
|
|
20230830,175600,153629480,4200,4200,4200,4200,0
|
|
20230830,175500,153629480,4200,4200,4200,4200,0
|
|
20230830,175400,153629480,4200,4200,4200,4200,0
|
|
20230830,175300,153629480,4200,4200,4200,4200,0
|
|
20230830,175200,153629480,4200,4200,4200,4200,0
|
|
20230830,175100,153629480,4200,4200,4200,4200,0
|
|
20230830,175000,153629480,4200,4200,4200,4200,0
|
|
20230830,174900,153629480,4200,4200,4200,4200,0
|
|
20230830,174800,153629480,4200,4200,4200,4200,591
|
|
20230830,174700,153629480,4200,4200,4200,4200,0
|
|
20230830,174600,153629480,4200,4200,4200,4200,0
|
|
20230830,174500,153629480,4200,4200,4200,4200,0
|
|
20230830,174400,153629480,4200,4200,4200,4200,0
|
|
20230830,174300,153629480,4200,4200,4200,4200,0
|
|
20230830,174200,153629480,4200,4200,4200,4200,0
|
|
20230830,174100,153629480,4200,4200,4200,4200,0
|
|
20230830,174000,153629480,4200,4200,4200,4200,0
|
|
20230830,173900,153629480,4200,4200,4200,4200,0
|
|
20230830,173800,153629480,4200,4200,4200,4200,0
|
|
20230830,173700,153629480,4200,4200,4200,4200,0
|
|
20230830,173600,153629480,4200,4200,4200,4200,0
|
|
20230830,173500,153629480,4200,4200,4200,4200,0
|
|
20230830,173400,153629480,4200,4200,4200,4200,0
|
|
20230830,173300,153629480,4200,4200,4200,4200,0
|
|
20230830,173200,153629480,4200,4200,4200,4200,0
|
|
20230830,173100,153629480,4200,4200,4200,4200,0
|
|
20230830,173000,153629480,4200,4200,4200,4200,0
|
|
20230830,172900,153629480,4200,4200,4200,4200,0
|
|
20230830,172800,153629480,4200,4200,4200,4200,0
|
|
20230830,172700,153629480,4200,4200,4200,4200,0
|
|
20230830,172600,153629480,4200,4200,4200,4200,0
|
|
20230830,172500,153629480,4200,4200,4200,4200,0
|
|
20230830,172400,153629480,4200,4200,4200,4200,0
|
|
20230830,172300,153629480,4200,4200,4200,4200,0
|
|
20230830,172200,153629480,4200,4200,4200,4200,0
|
|
20230830,172100,153629480,4200,4200,4200,4200,0
|
|
20230830,172000,153629480,4200,4200,4200,4200,0
|
|
20230830,171900,153629480,4200,4200,4200,4200,0
|
|
20230830,171800,153629480,4200,4200,4200,4200,591
|
|
20230830,171700,153629480,4200,4200,4200,4200,0
|
|
20230830,171600,153629480,4200,4200,4200,4200,0
|
|
20230830,171500,153629480,4200,4200,4200,4200,0
|
|
20230830,171400,153629480,4200,4200,4200,4200,0
|
|
20230830,171300,153629480,4200,4200,4200,4200,0
|
|
20230830,171200,153629480,4200,4200,4200,4200,0
|
|
20230830,171100,153629480,4200,4200,4200,4200,0
|
|
20230830,171000,153629480,4200,4200,4200,4200,0
|
|
20230830,170900,153629480,4200,4200,4200,4200,0
|
|
20230830,170800,153629480,4200,4200,4200,4200,0
|
|
20230830,170700,153629480,4200,4200,4200,4200,0
|
|
20230830,170600,153629480,4200,4200,4200,4200,0
|
|
20230830,170500,153629480,4200,4200,4200,4200,0
|
|
20230830,170400,153629480,4200,4200,4200,4200,0
|
|
20230830,170300,153629480,4200,4200,4200,4200,0
|
|
20230830,170200,153629480,4200,4200,4200,4200,0
|
|
20230830,170100,153629480,4200,4200,4200,4200,0
|
|
20230830,170000,153629480,4200,4200,4200,4200,0
|
|
20230830,165900,153629480,4200,4200,4200,4200,0
|
|
20230830,165800,153629480,4200,4200,4200,4200,0
|
|
20230830,165700,153629480,4200,4200,4200,4200,0
|
|
20230830,165600,153629480,4200,4200,4200,4200,0
|
|
20230830,165500,153629480,4200,4200,4200,4200,0
|
|
20230830,165400,153629480,4200,4200,4200,4200,0
|
|
20230830,165300,153629480,4200,4200,4200,4200,0
|
|
20230830,165200,153629480,4200,4200,4200,4200,0
|
|
20230830,165100,153629480,4200,4200,4200,4200,0
|
|
20230830,165000,153629480,4200,4200,4200,4200,0
|
|
20230830,164900,153629480,4200,4200,4200,4200,0
|
|
20230830,164800,153629480,4200,4200,4200,4200,591
|
|
20230830,164700,153629480,4200,4200,4200,4200,0
|
|
20230830,164600,153629480,4200,4200,4200,4200,0
|
|
20230830,164500,153629480,4200,4200,4200,4200,0
|
|
20230830,164400,153629480,4200,4200,4200,4200,0
|
|
20230830,164300,153629480,4200,4200,4200,4200,0
|
|
20230830,164200,153629480,4200,4200,4200,4200,0
|
|
20230830,164100,153629480,4200,4200,4200,4200,0
|
|
20230830,164000,153629480,4200,4200,4200,4200,0
|
|
20230830,163900,153629480,4200,4200,4200,4200,0
|
|
20230830,163800,153629480,4200,4200,4200,4200,0
|
|
20230830,163700,153629480,4200,4200,4200,4200,0
|
|
20230830,163600,153629480,4200,4200,4200,4200,0
|
|
20230830,163500,153629480,4200,4200,4200,4200,0
|
|
20230830,163400,153629480,4200,4200,4200,4200,0
|
|
20230830,163300,153629480,4200,4200,4200,4200,0
|
|
20230830,163200,153629480,4200,4200,4200,4200,0
|
|
20230830,163100,153629480,4200,4200,4200,4200,0
|
|
20230830,163000,153629480,4200,4200,4200,4200,0
|
|
20230830,162900,153629480,4200,4200,4200,4200,0
|
|
20230830,162800,153629480,4200,4200,4200,4200,0
|
|
20230830,162700,153629480,4200,4200,4200,4200,0
|
|
20230830,162600,153629480,4200,4200,4200,4200,0
|
|
20230830,162500,153629480,4200,4200,4200,4200,0
|
|
20230830,162400,153629480,4200,4200,4200,4200,0
|
|
20230830,162300,153629480,4200,4200,4200,4200,0
|
|
20230830,162200,153629480,4200,4200,4200,4200,0
|
|
20230830,162100,153629480,4200,4200,4200,4200,0
|
|
20230830,162000,153629480,4200,4200,4200,4200,0
|
|
20230830,161900,153629480,4200,4200,4200,4200,0
|
|
20230830,161800,153629480,4200,4200,4200,4200,591
|
|
20230830,161700,153629480,4200,4200,4200,4200,0
|
|
20230830,161600,153629480,4200,4200,4200,4200,0
|
|
20230830,161500,153629480,4200,4200,4200,4200,0
|
|
20230830,161400,153629480,4200,4200,4200,4200,0
|
|
20230830,161300,153629480,4200,4200,4200,4200,0
|
|
20230830,161200,153629480,4200,4200,4200,4200,0
|
|
20230830,161100,153629480,4200,4200,4200,4200,0
|
|
20230830,161000,153629480,4200,4200,4200,4200,0
|
|
20230830,160900,153629480,4200,4200,4200,4200,0
|
|
20230830,160800,153629480,4200,4200,4200,4200,0
|
|
20230830,160700,153629480,4200,4200,4200,4200,0
|
|
20230830,160600,153629480,4200,4200,4200,4200,0
|
|
20230830,160500,153629480,4200,4200,4200,4200,0
|
|
20230830,160400,153629480,4200,4200,4200,4200,0
|
|
20230830,160300,153629480,4200,4200,4200,4200,0
|
|
20230830,160200,153629480,4200,4200,4200,4200,0
|
|
20230830,160100,153629480,4200,4200,4200,4200,0
|
|
20230830,160000,153629480,4200,4200,4200,4200,0
|
|
20230830,155900,153629480,4200,4200,4200,4200,0
|
|
20230830,155800,153629480,4200,4200,4200,4200,0
|
|
20230830,155700,153629480,4200,4200,4200,4200,0
|
|
20230830,155600,153629480,4200,4200,4200,4200,0
|
|
20230830,155500,153629480,4200,4200,4200,4200,0
|
|
20230830,155400,153629480,4200,4200,4200,4200,0
|
|
20230830,155300,153629480,4200,4200,4200,4200,0
|
|
20230830,155200,153629480,4200,4200,4200,4200,0
|
|
20230830,155100,153629480,4200,4200,4200,4200,0
|
|
20230830,155000,153629480,4200,4200,4200,4200,0
|
|
20230830,154900,153629480,4200,4200,4200,4200,0
|
|
20230830,154800,153629480,4200,4200,4200,4200,591
|
|
20230830,154700,153629480,4200,4200,4200,4200,0
|
|
20230830,154600,153629480,4200,4200,4200,4200,0
|
|
20230830,154500,153629480,4200,4200,4200,4200,0
|
|
20230830,154400,153629480,4200,4200,4200,4200,0
|
|
20230830,154300,153629480,4200,4200,4200,4200,0
|
|
20230830,154200,153629480,4200,4200,4200,4200,0
|
|
20230830,154100,153629480,4200,4200,4200,4200,0
|
|
20230830,154000,153629480,4200,4200,4200,4200,0
|
|
20230830,153900,153629480,4200,4200,4200,4200,0
|
|
20230830,153800,153629480,4200,4200,4200,4200,0
|
|
20230830,153700,153629480,4200,4200,4200,4200,0
|
|
20230830,153600,153629480,4200,4200,4200,4200,0
|
|
20230830,153500,153629480,4200,4200,4200,4200,0
|
|
20230830,153400,153629480,4200,4200,4200,4200,0
|
|
20230830,153300,153629480,4200,4200,4200,4200,0
|
|
20230830,153200,153629480,4200,4200,4200,4200,0
|
|
20230830,153100,153629480,4200,4200,4200,4200,0
|
|
20230830,153000,153629480,4200,4200,4200,4200,591
|
|
20230830,152900,151147280,4200,4200,4200,4200,0
|
|
20230830,152800,151147280,4200,4200,4200,4200,0
|
|
20230830,152700,151147280,4200,4200,4200,4200,0
|
|
20230830,152600,151147280,4200,4200,4200,4200,0
|
|
20230830,152500,151147280,4200,4200,4200,4200,0
|
|
20230830,152400,151147280,4200,4200,4200,4200,0
|
|
20230830,152300,151147280,4200,4200,4200,4200,0
|
|
20230830,152200,151147280,4200,4200,4200,4200,0
|
|
20230830,152100,151147280,4200,4200,4200,4200,0
|
|
20230830,152000,151147280,4200,4200,4200,4200,0
|
|
20230830,151900,151147280,4200,4200,4200,4200,3
|
|
20230830,151800,151134680,4200,4200,4200,4200,2
|
|
20230830,151700,151126280,4200,4200,4200,4200,2
|
|
20230830,151600,151117880,4200,4200,4200,4200,107
|
|
20230830,151500,150668480,4200,4200,4200,4200,21
|
|
20230830,151400,150580280,4205,4205,4205,4205,0
|
|
20230830,151300,150580280,4205,4205,4205,4205,0
|
|
20230830,151200,150580280,4205,4205,4205,4205,1
|
|
20230830,151100,150576075,4200,4200,4200,4200,31
|
|
20230830,151000,150445875,4200,4200,4200,4200,0
|
|
20230830,150900,150445875,4200,4200,4200,4200,1
|
|
20230830,150800,150441675,4190,4190,4190,4190,1
|
|
20230830,150700,150437485,4190,4190,4190,4190,0
|
|
20230830,150600,150437485,4190,4200,4200,4190,355
|
|
20230830,150500,148947685,4195,4195,4195,4195,0
|
|
20230830,150400,148947685,4195,4195,4195,4195,265
|
|
20230830,150300,147836010,4195,4195,4195,4195,0
|
|
20230830,150200,147836010,4195,4195,4195,4195,97
|
|
20230830,150100,147429095,4195,4195,4195,4195,0
|
|
20230830,150000,147429095,4195,4195,4195,4195,1
|
|
20230830,145900,147424900,4190,4190,4190,4190,3
|
|
20230830,145800,147412330,4195,4195,4195,4195,51
|
|
20230830,145700,147198385,4195,4195,4195,4195,0
|
|
20230830,145600,147198385,4195,4195,4195,4195,7
|
|
20230830,145500,147169020,4200,4200,4200,4200,0
|
|
20230830,145400,147169020,4200,4200,4200,4200,0
|
|
20230830,145300,147169020,4200,4200,4200,4200,0
|
|
20230830,145200,147169020,4200,4200,4200,4200,32
|
|
20230830,145100,147034620,4200,4200,4200,4200,3
|
|
20230830,145000,147022020,4200,4200,4200,4200,0
|
|
20230830,144900,147022020,4200,4200,4200,4200,0
|
|
20230830,144800,147022020,4200,4200,4200,4200,0
|
|
20230830,144700,147022020,4200,4200,4200,4200,1
|
|
20230830,144600,147017820,4200,4200,4200,4200,0
|
|
20230830,144500,147017820,4200,4200,4200,4200,0
|
|
20230830,144400,147017820,4200,4200,4200,4200,0
|
|
20230830,144300,147017820,4200,4195,4200,4195,54
|
|
20230830,144200,146791050,4195,4195,4195,4195,0
|
|
20230830,144100,146791050,4195,4195,4195,4195,0
|
|
20230830,144000,146791050,4195,4195,4195,4195,6
|
|
20230830,143900,146765880,4200,4200,4200,4200,0
|
|
20230830,143800,146765880,4200,4200,4200,4200,0
|
|
20230830,143700,146765880,4200,4200,4200,4200,0
|
|
20230830,143600,146765880,4200,4200,4200,4200,0
|
|
20230830,143500,146765880,4200,4200,4200,4200,0
|
|
20230830,143400,146765880,4200,4200,4200,4200,0
|
|
20230830,143300,146765880,4200,4200,4200,4200,0
|
|
20230830,143200,146765880,4200,4200,4200,4200,0
|
|
20230830,143100,146765880,4200,4200,4200,4200,37
|
|
20230830,143000,146610480,4200,4200,4200,4200,0
|
|
20230830,142900,146610480,4200,4200,4200,4200,0
|
|
20230830,142800,146610480,4200,4200,4200,4200,0
|
|
20230830,142700,146610480,4200,4200,4200,4200,0
|
|
20230830,142600,146610480,4200,4200,4200,4200,0
|
|
20230830,142500,146610480,4200,4200,4200,4200,0
|
|
20230830,142400,146610480,4200,4200,4200,4200,0
|
|
20230830,142300,146610480,4200,4200,4200,4200,0
|
|
20230830,142200,146610480,4200,4200,4200,4200,0
|
|
20230830,142100,146610480,4200,4200,4200,4200,1000
|
|
20230830,142000,142410480,4200,4200,4200,4200,0
|
|
20230830,141900,142410480,4200,4200,4200,4200,0
|
|
20230830,141800,142410480,4200,4200,4200,4200,0
|
|
20230830,141700,142410480,4200,4200,4200,4200,32
|
|
20230830,141600,142276080,4200,4200,4200,4200,0
|
|
20230830,141500,142276080,4200,4200,4200,4200,1
|
|
20230830,141400,142271880,4195,4195,4195,4195,0
|
|
20230830,141300,142271880,4195,4195,4195,4195,0
|
|
20230830,141200,142271880,4195,4195,4195,4195,0
|
|
20230830,141100,142271880,4195,4195,4195,4195,0
|
|
20230830,141000,142271880,4195,4195,4195,4195,159
|
|
20230830,140900,141604875,4195,4195,4195,4195,0
|
|
20230830,140800,141604875,4195,4195,4195,4195,0
|
|
20230830,140700,141604875,4195,4195,4195,4195,0
|
|
20230830,140600,141604875,4195,4195,4195,4195,1
|
|
20230830,140500,141600680,4195,4190,4195,4190,6
|
|
20230830,140400,141575535,4190,4190,4190,4190,0
|
|
20230830,140300,141575535,4190,4190,4190,4190,0
|
|
20230830,140200,141575535,4190,4190,4190,4190,30
|
|
20230830,140100,141449835,4190,4190,4190,4190,0
|
|
20230830,140000,141449835,4190,4190,4190,4190,0
|
|
20230830,135900,141449835,4190,4190,4190,4190,0
|
|
20230830,135800,141449835,4190,4190,4190,4190,152
|
|
20230830,135700,140812955,4195,4195,4195,4195,98
|
|
20230830,135600,140401845,4195,4195,4195,4195,2
|
|
20230830,135500,140393455,4195,4195,4195,4195,0
|
|
20230830,135400,140393455,4195,4195,4195,4195,0
|
|
20230830,135300,140393455,4195,4195,4195,4195,18
|
|
20230830,135200,140317945,4195,4195,4195,4195,80
|
|
20230830,135100,139982345,4195,4195,4195,4195,30
|
|
20230830,135000,139856495,4200,4200,4200,4200,0
|
|
20230830,134900,139856495,4200,4200,4200,4200,0
|
|
20230830,134800,139856495,4200,4200,4200,4200,0
|
|
20230830,134700,139856495,4200,4200,4200,4200,0
|
|
20230830,134600,139856495,4200,4200,4200,4200,0
|
|
20230830,134500,139856495,4200,4200,4200,4200,0
|
|
20230830,134400,139856495,4200,4200,4200,4200,34
|
|
20230830,134300,139713695,4195,4195,4195,4195,678
|
|
20230830,134200,136869485,4195,4195,4195,4195,0
|
|
20230830,134100,136869485,4195,4195,4195,4195,0
|
|
20230830,134000,136869485,4195,4195,4195,4195,0
|
|
20230830,133900,136869485,4195,4195,4195,4195,0
|
|
20230830,133800,136869485,4195,4195,4195,4195,3
|
|
20230830,133700,136856900,4200,4200,4200,4200,0
|
|
20230830,133600,136856900,4200,4200,4200,4200,0
|
|
20230830,133500,136856900,4200,4200,4200,4200,1
|
|
20230830,133400,136852700,4200,4200,4200,4200,0
|
|
20230830,133300,136852700,4200,4200,4200,4200,0
|
|
20230830,133200,136852700,4200,4200,4200,4200,0
|
|
20230830,133100,136852700,4200,4200,4200,4200,181
|
|
20230830,133000,136092500,4205,4205,4205,4205,1
|
|
20230830,132900,136088295,4200,4200,4200,4200,0
|
|
20230830,132800,136088295,4200,4200,4200,4200,0
|
|
20230830,132700,136088295,4200,4200,4200,4200,0
|
|
20230830,132600,136088295,4200,4200,4200,4200,0
|
|
20230830,132500,136088295,4200,4200,4200,4200,0
|
|
20230830,132400,136088295,4200,4200,4200,4200,0
|
|
20230830,132300,136088295,4200,4200,4200,4200,0
|
|
20230830,132200,136088295,4200,4200,4200,4200,0
|
|
20230830,132100,136088295,4200,4200,4200,4200,0
|
|
20230830,132000,136088295,4200,4200,4200,4200,0
|
|
20230830,131900,136088295,4200,4200,4200,4200,98
|
|
20230830,131800,135676695,4200,4200,4200,4200,0
|
|
20230830,131700,135676695,4200,4200,4200,4200,0
|
|
20230830,131600,135676695,4200,4200,4200,4200,0
|
|
20230830,131500,135676695,4200,4200,4200,4200,0
|
|
20230830,131400,135676695,4200,4205,4205,4200,324
|
|
20230830,131300,134315865,4210,4210,4210,4210,251
|
|
20230830,131200,133259155,4210,4210,4210,4210,8
|
|
20230830,131100,133225475,4215,4215,4215,4215,0
|
|
20230830,131000,133225475,4215,4215,4215,4215,0
|
|
20230830,130900,133225475,4215,4215,4215,4215,116
|
|
20230830,130800,132736535,4215,4215,4215,4215,0
|
|
20230830,130700,132736535,4215,4215,4215,4215,0
|
|
20230830,130600,132736535,4215,4215,4215,4215,37
|
|
20230830,130500,132580580,4210,4210,4210,4210,0
|
|
20230830,130400,132580580,4210,4210,4210,4210,0
|
|
20230830,130300,132580580,4210,4210,4210,4210,0
|
|
20230830,130200,132580580,4210,4210,4210,4210,0
|
|
20230830,130100,132580580,4210,4210,4210,4210,0
|
|
20230830,130000,132580580,4210,4210,4210,4210,0
|
|
20230830,125900,132580580,4210,4210,4210,4210,0
|
|
20230830,125800,132580580,4210,4210,4210,4210,0
|
|
20230830,125700,132580580,4210,4210,4210,4210,0
|
|
20230830,125600,132580580,4210,4210,4210,4210,1
|
|
20230830,125500,132576370,4210,4210,4210,4210,0
|
|
20230830,125400,132576370,4210,4210,4210,4210,0
|
|
20230830,125300,132576370,4210,4210,4210,4210,3
|
|
20230830,125200,132563740,4215,4215,4215,4215,0
|
|
20230830,125100,132563740,4215,4215,4215,4215,24
|
|
20230830,125000,132462580,4210,4210,4210,4210,1
|
|
20230830,124900,132458370,4215,4220,4220,4210,872
|
|
20230830,124800,128785595,4220,4220,4220,4220,0
|
|
20230830,124700,128785595,4220,4220,4220,4220,0
|
|
20230830,124600,128785595,4220,4220,4220,4220,0
|
|
20230830,124500,128785595,4220,4220,4220,4220,0
|
|
20230830,124400,128785595,4220,4220,4220,4220,0
|
|
20230830,124300,128785595,4220,4220,4220,4220,0
|
|
20230830,124200,128785595,4220,4220,4220,4220,0
|
|
20230830,124100,128785595,4220,4210,4220,4210,24
|
|
20230830,124000,128684545,4220,4220,4220,4220,0
|
|
20230830,123900,128684545,4220,4220,4220,4220,3
|
|
20230830,123800,128671885,4220,4220,4220,4220,0
|
|
20230830,123700,128671885,4220,4220,4220,4220,1
|
|
20230830,123600,128667665,4215,4215,4215,4215,0
|
|
20230830,123500,128667665,4215,4215,4215,4215,0
|
|
20230830,123400,128667665,4215,4215,4215,4215,0
|
|
20230830,123300,128667665,4215,4215,4215,4215,0
|
|
20230830,123200,128667665,4215,4215,4215,4215,0
|
|
20230830,123100,128667665,4215,4215,4215,4215,322
|
|
20230830,123000,127310435,4215,4215,4215,4215,36
|
|
20230830,122900,127158695,4215,4215,4215,4215,0
|
|
20230830,122800,127158695,4215,4215,4215,4215,0
|
|
20230830,122700,127158695,4215,4215,4215,4215,0
|
|
20230830,122600,127158695,4215,4215,4215,4215,1
|
|
20230830,122500,127154480,4210,4210,4210,4210,0
|
|
20230830,122400,127154480,4210,4210,4210,4210,0
|
|
20230830,122300,127154480,4210,4210,4210,4210,0
|
|
20230830,122200,127154480,4210,4210,4210,4210,0
|
|
20230830,122100,127154480,4210,4210,4210,4210,434
|
|
20230830,122000,125327340,4215,4215,4215,4215,0
|
|
20230830,121900,125327340,4215,4215,4215,4215,0
|
|
20230830,121800,125327340,4215,4215,4215,4215,0
|
|
20230830,121700,125327340,4215,4215,4215,4215,0
|
|
20230830,121600,125327340,4215,4215,4215,4215,0
|
|
20230830,121500,125327340,4215,4215,4215,4215,0
|
|
20230830,121400,125327340,4215,4215,4215,4215,0
|
|
20230830,121300,125327340,4215,4215,4215,4215,0
|
|
20230830,121200,125327340,4215,4215,4215,4215,500
|
|
20230830,121100,123219840,4215,4215,4215,4215,60
|
|
20230830,121000,122966940,4215,4215,4215,4215,0
|
|
20230830,120900,122966940,4215,4220,4220,4215,1776
|
|
20230830,120800,115477230,4225,4225,4225,4225,0
|
|
20230830,120700,115477230,4225,4225,4225,4225,0
|
|
20230830,120600,115477230,4225,4225,4225,4225,0
|
|
20230830,120500,115477230,4225,4225,4225,4225,0
|
|
20230830,120400,115477230,4225,4225,4225,4225,0
|
|
20230830,120300,115477230,4225,4225,4225,4225,497
|
|
20230830,120200,113377405,4225,4225,4225,4225,0
|
|
20230830,120100,113377405,4225,4225,4225,4225,0
|
|
20230830,120000,113377405,4225,4225,4225,4225,4
|
|
20230830,115900,113360505,4230,4230,4230,4230,0
|
|
20230830,115800,113360505,4230,4230,4230,4230,0
|
|
20230830,115700,113360505,4230,4230,4230,4230,0
|
|
20230830,115600,113360505,4230,4230,4230,4230,0
|
|
20230830,115500,113360505,4230,4230,4230,4230,0
|
|
20230830,115400,113360505,4230,4230,4230,4230,0
|
|
20230830,115300,113360505,4230,4230,4230,4230,0
|
|
20230830,115200,113360505,4230,4230,4230,4230,416
|
|
20230830,115100,111600825,4230,4230,4230,4230,21
|
|
20230830,115000,111511995,4230,4235,4235,4230,297
|
|
20230830,114900,110254220,4235,4235,4235,4235,0
|
|
20230830,114800,110254220,4235,4235,4235,4235,0
|
|
20230830,114700,110254220,4235,4235,4235,4235,0
|
|
20230830,114600,110254220,4235,4235,4235,4235,0
|
|
20230830,114500,110254220,4235,4235,4235,4235,10
|
|
20230830,114400,110211870,4235,4235,4235,4235,0
|
|
20230830,114300,110211870,4235,4235,4235,4235,0
|
|
20230830,114200,110211870,4235,4235,4235,4235,10
|
|
20230830,114100,110169520,4235,4235,4235,4235,0
|
|
20230830,114000,110169520,4235,4235,4235,4235,0
|
|
20230830,113900,110169520,4235,4235,4235,4235,0
|
|
20230830,113800,110169520,4235,4235,4235,4235,10
|
|
20230830,113700,110127170,4235,4235,4235,4235,0
|
|
20230830,113600,110127170,4235,4235,4235,4235,0
|
|
20230830,113500,110127170,4235,4235,4235,4235,0
|
|
20230830,113400,110127170,4235,4235,4235,4235,1
|
|
20230830,113300,110122935,4235,4235,4235,4235,1
|
|
20230830,113200,110118700,4235,4240,4240,4235,36
|
|
20230830,113100,109966065,4245,4245,4245,4245,0
|
|
20230830,113000,109966065,4245,4245,4245,4245,0
|
|
20230830,112900,109966065,4245,4245,4245,4245,0
|
|
20230830,112800,109966065,4245,4245,4245,4245,0
|
|
20230830,112700,109966065,4245,4245,4245,4245,0
|
|
20230830,112600,109966065,4245,4245,4245,4245,0
|
|
20230830,112500,109966065,4245,4245,4245,4245,0
|
|
20230830,112400,109966065,4245,4245,4245,4245,0
|
|
20230830,112300,109966065,4245,4245,4245,4245,0
|
|
20230830,112200,109966065,4245,4245,4245,4245,0
|
|
20230830,112100,109966065,4245,4245,4245,4245,0
|
|
20230830,112000,109966065,4245,4245,4245,4245,0
|
|
20230830,111900,109966065,4245,4245,4245,4245,0
|
|
20230830,111800,109966065,4245,4245,4245,4245,0
|
|
20230830,111700,109966065,4245,4245,4245,4245,0
|
|
20230830,111600,109966065,4245,4245,4245,4245,0
|
|
20230830,111500,109966065,4245,4245,4245,4245,34
|
|
20230830,111400,109821735,4245,4245,4245,4245,0
|
|
20230830,111300,109821735,4245,4245,4245,4245,0
|
|
20230830,111200,109821735,4245,4245,4245,4245,0
|
|
20230830,111100,109821735,4245,4245,4245,4245,0
|
|
20230830,111000,109821735,4245,4245,4245,4245,0
|
|
20230830,110900,109821735,4245,4245,4245,4245,0
|
|
20230830,110800,109821735,4245,4245,4245,4245,0
|
|
20230830,110700,109821735,4245,4245,4245,4245,0
|
|
20230830,110600,109821735,4245,4245,4245,4245,0
|
|
20230830,110500,109821735,4245,4245,4245,4245,0
|
|
20230830,110400,109821735,4245,4245,4245,4245,0
|
|
20230830,110300,109821735,4245,4245,4245,4245,1
|
|
20230830,110200,109817490,4245,4245,4245,4245,0
|
|
20230830,110100,109817490,4245,4245,4245,4245,0
|
|
20230830,110000,109817490,4245,4245,4245,4245,1
|
|
20230830,105900,109813245,4245,4245,4245,4245,2
|
|
20230830,105800,109804755,4240,4240,4240,4240,24
|
|
20230830,105700,109702995,4240,4240,4240,4240,1
|
|
20230830,105600,109698755,4240,4240,4240,4240,0
|
|
20230830,105500,109698755,4240,4240,4240,4240,0
|
|
20230830,105400,109698755,4240,4230,4240,4230,469
|
|
20230830,105300,107714875,4240,4245,4245,4210,6220
|
|
20230830,105200,81434965,4250,4250,4250,4250,0
|
|
20230830,105100,81434965,4250,4245,4250,4245,2
|
|
20230830,105000,81426470,4240,4240,4240,4240,0
|
|
20230830,104900,81426470,4240,4240,4240,4240,20
|
|
20230830,104800,81341670,4250,4250,4250,4250,0
|
|
20230830,104700,81341670,4250,4250,4250,4250,0
|
|
20230830,104600,81341670,4250,4250,4250,4250,0
|
|
20230830,104500,81341670,4250,4250,4250,4250,50
|
|
20230830,104400,81129170,4250,4250,4250,4250,0
|
|
20230830,104300,81129170,4250,4250,4250,4250,0
|
|
20230830,104200,81129170,4250,4250,4250,4250,1
|
|
20230830,104100,81124920,4240,4240,4240,4240,0
|
|
20230830,104000,81124920,4240,4250,4250,4240,680
|
|
20230830,103900,78239965,4255,4255,4255,4255,0
|
|
20230830,103800,78239965,4255,4255,4255,4255,0
|
|
20230830,103700,78239965,4255,4250,4255,4250,680
|
|
20230830,103600,75349435,4245,4245,4245,4245,0
|
|
20230830,103500,75349435,4245,4245,4245,4245,0
|
|
20230830,103400,75349435,4245,4245,4245,4245,4
|
|
20230830,103300,75332455,4250,4245,4250,4245,14
|
|
20230830,103200,75272975,4245,4245,4245,4245,104
|
|
20230830,103100,74831495,4250,4250,4250,4250,10
|
|
20230830,103000,74788995,4250,4250,4250,4250,0
|
|
20230830,102900,74788995,4250,4250,4250,4250,0
|
|
20230830,102800,74788995,4250,4250,4250,4250,33
|
|
20230830,102700,74648745,4250,4250,4250,4250,0
|
|
20230830,102600,74648745,4250,4250,4250,4250,0
|
|
20230830,102500,74648745,4250,4250,4250,4250,0
|
|
20230830,102400,74648745,4250,4250,4250,4250,0
|
|
20230830,102300,74648745,4250,4250,4250,4250,1
|
|
20230830,102200,74644495,4255,4255,4255,4255,1
|
|
20230830,102100,74640240,4250,4250,4250,4250,0
|
|
20230830,102000,74640240,4250,4250,4250,4250,0
|
|
20230830,101900,74640240,4250,4250,4250,4250,0
|
|
20230830,101800,74640240,4250,4250,4250,4250,966
|
|
20230830,101700,70534740,4250,4245,4250,4245,514
|
|
20230830,101600,68350305,4245,4245,4245,4245,98
|
|
20230830,101500,67934295,4250,4250,4250,4250,0
|
|
20230830,101400,67934295,4250,4250,4250,4250,0
|
|
20230830,101300,67934295,4250,4250,4250,4250,0
|
|
20230830,101200,67934295,4250,4250,4250,4250,0
|
|
20230830,101100,67934295,4250,4250,4250,4250,36
|
|
20230830,101000,67781295,4245,4245,4245,4245,0
|
|
20230830,100900,67781295,4245,4245,4245,4245,0
|
|
20230830,100800,67781295,4245,4245,4245,4245,0
|
|
20230830,100700,67781295,4245,4245,4245,4245,20
|
|
20230830,100600,67696395,4245,4245,4245,4245,0
|
|
20230830,100500,67696395,4245,4245,4250,4240,555
|
|
20230830,100400,65340000,4255,4255,4255,4255,100
|
|
20230830,100300,64914500,4275,4255,4275,4255,1000
|
|
20230830,100200,60639525,4275,4245,4280,4235,2504
|
|
20230830,100100,49959980,4235,4235,4235,4235,0
|
|
20230830,100000,49959980,4235,4235,4235,4235,0
|
|
20230830,095900,49959980,4235,4240,4260,4235,1031
|
|
20230830,095800,45579850,4245,4245,4245,4245,0
|
|
20230830,095700,45579850,4245,4245,4245,4245,0
|
|
20230830,095600,45579850,4245,4240,4245,4240,35
|
|
20230830,095500,45431280,4240,4240,4240,4240,1
|
|
20230830,095400,45427040,4245,4240,4245,4240,3
|
|
20230830,095300,45414310,4245,4240,4245,4240,1000
|
|
20230830,095200,41174045,4240,4240,4240,4240,1297
|
|
20230830,095100,35674765,4230,4230,4230,4230,0
|
|
20230830,095000,35674765,4230,4230,4230,4230,470
|
|
20230830,094900,33686665,4240,4240,4240,4240,0
|
|
20230830,094800,33686665,4240,4240,4240,4240,0
|
|
20230830,094700,33686665,4240,4240,4240,4240,0
|
|
20230830,094600,33686665,4240,4240,4240,4240,0
|
|
20230830,094500,33686665,4240,4240,4240,4240,0
|
|
20230830,094400,33686665,4240,4240,4240,4240,0
|
|
20230830,094300,33686665,4240,4240,4240,4240,0
|
|
20230830,094200,33686665,4240,4240,4240,4240,0
|
|
20230830,094100,33686665,4240,4240,4240,4240,24
|
|
20230830,094000,33584905,4240,4240,4240,4240,0
|
|
20230830,093900,33584905,4240,4240,4240,4240,1
|
|
20230830,093800,33580665,4240,4240,4240,4240,1075
|
|
20230830,093700,29022665,4235,4235,4235,4235,35
|
|
20230830,093600,28874440,4240,4240,4240,4240,7
|
|
20230830,093500,28844760,4240,4230,4240,4230,134
|
|
20230830,093400,28277915,4230,4240,4240,4230,570
|
|
20230830,093300,25866805,4235,4235,4235,4235,58
|
|
20230830,093200,25621175,4230,4230,4230,4230,0
|
|
20230830,093100,25621175,4230,4230,4230,4230,731
|
|
20230830,093000,22529045,4230,4230,4230,4230,0
|
|
20230830,092900,22529045,4230,4230,4230,4230,275
|
|
20230830,092800,21365795,4230,4230,4230,4230,0
|
|
20230830,092700,21365795,4230,4230,4230,4230,100
|
|
20230830,092600,20942795,4230,4225,4230,4225,260
|
|
20230830,092500,19843295,4230,4230,4230,4230,11
|
|
20230830,092400,19796765,4240,4240,4240,4240,0
|
|
20230830,092300,19796765,4240,4240,4240,4240,0
|
|
20230830,092200,19796765,4240,4240,4240,4240,4
|
|
20230830,092100,19779805,4240,4240,4240,4240,102
|
|
20230830,092000,19347325,4245,4245,4245,4245,0
|
|
20230830,091900,19347325,4245,4235,4245,4235,55
|
|
20230830,091800,19113920,4235,4235,4235,4235,3
|
|
20230830,091700,19101215,4245,4225,4245,4225,2000
|
|
20230830,091600,10617770,4225,4225,4225,4225,1
|
|
20230830,091500,10613545,4220,4220,4220,4220,254
|
|
20230830,091400,9541665,4220,4220,4220,4220,351
|
|
20230830,091300,8060445,4220,4220,4220,4220,513
|
|
20230830,091200,5895585,4225,4225,4225,4225,35
|
|
20230830,091100,5747710,4220,4220,4220,4220,0
|
|
20230830,091000,5747710,4220,4220,4220,4220,245
|
|
20230830,090900,4713810,4220,4220,4220,4220,109
|
|
20230830,090800,4253830,4220,4220,4220,4220,0
|
|
20230830,090700,4253830,4220,4220,4220,4220,10
|
|
20230830,090600,4211630,4220,4220,4220,4210,86
|
|
20230830,090500,3848750,4220,4220,4220,4220,20
|
|
20230830,090400,3764350,4225,4225,4225,4225,22
|
|
20230830,090300,3671400,4220,4220,4220,4220,725
|
|
20230830,090200,611900,4220,4220,4220,4220,0
|
|
20230830,090100,611900,4220,4220,4220,4220,0
|
|
20230830,090000,611900,4220,4220,4220,4220,145
|